Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 45.10 | 45.15 | 44.35 | 44.37 | 2,257,025 | -0.46(-1.02%) |
Nov 29, 2016 | 44.81 | 45.03 | 44.78 | 44.83 | 1,111,683 | +0.03(+0.06%) |
Nov 28, 2016 | 45.17 | 45.35 | 44.75 | 44.81 | 801,485 | -0.56(-1.23%) |
Nov 25, 2016 | 45.20 | 45.37 | 45.06 | 45.37 | 368,728 | +0.17(+0.39%) |
Nov 23, 2016 | 45.19 | 45.19 | 45.19 | 0 | +0.41(+0.92%) | |
Nov 22, 2016 | 45.07 | 45.30 | 44.73 | 44.78 | 1,148,743 | -0.18(-0.41%) |
Nov 21, 2016 | 45.15 | 45.42 | 44.89 | 44.96 | 560,936 | -0.10(-0.23%) |
Nov 18, 2016 | 45.07 | 45.17 | 44.91 | 45.07 | 1,006,008 | -0.10(-0.21%) |
Nov 17, 2016 | 44.53 | 45.40 | 44.49 | 45.17 | 690,278 | +0.67(+1.51%) |
Nov 16, 2016 | 44.50 | 44.57 | 44.24 | 44.49 | 1,035,361 | -0.18(-0.41%) |
Nov 15, 2016 | 45.08 | 45.39 | 44.55 | 44.68 | 1,451,897 | -0.92(-2.01%) |
Nov 14, 2016 | 45.30 | 45.79 | 45.05 | 45.59 | 1,672,646 | +0.51(+1.13%) |
Nov 11, 2016 | 44.74 | 45.16 | 44.70 | 45.09 | 1,226,035 | +0.30(+0.66%) |
Nov 10, 2016 | 44.03 | 44.89 | 43.91 | 44.79 | 996,772 | +1.14(+2.61%) |
Nov 09, 2016 | 42.70 | 43.87 | 42.43 | 43.65 | 1,408,817 | +0.85(+1.98%) |
Nov 08, 2016 | 42.47 | 42.88 | 42.35 | 42.80 | 1,187,915 | +0.31(+0.74%) |
Nov 07, 2016 | 42.18 | 42.50 | 42.05 | 42.49 | 908,908 | +0.95(+2.30%) |
Nov 04, 2016 | 41.67 | 41.88 | 41.25 | 41.53 | 1,073,103 | -0.17(-0.40%) |
Nov 03, 2016 | 41.54 | 42.13 | 41.54 | 41.70 | 710,086 | +0.28(+0.68%) |
Nov 02, 2016 | 41.64 | 41.85 | 41.39 | 41.42 | 1,106,134 | -0.26(-0.63%) |
Nov 01, 2016 | 42.33 | 42.36 | 41.58 | 41.68 | 906,678 | -0.51(-1.20%) |
Oct 31, 2016 | 42.44 | 42.47 | 42.09 | 42.19 | 1,051,972 | -0.09(-0.21%) |
Oct 28, 2016 | 42.85 | 43.48 | 41.78 | 42.28 | 1,001,245 | +0.20(+0.48%) |
Oct 27, 2016 | 42.58 | 42.67 | 42.04 | 42.08 | 1,041,647 | -0.36(-0.85%) |
Oct 26, 2016 | 42.16 | 42.62 | 42.16 | 42.44 | 711,811 | +0.12(+0.29%) |
Oct 25, 2016 | 42.38 | 42.49 | 42.24 | 42.31 | 993,143 | -0.16(-0.37%) |
Oct 24, 2016 | 43.14 | 43.28 | 42.46 | 42.47 | 1,253,346 | -0.37(-0.86%) |
Oct 21, 2016 | 42.75 | 43.03 | 42.54 | 42.84 | 891,617 | -0.18(-0.43%) |
Oct 20, 2016 | 43.61 | 43.61 | 42.95 | 43.02 | 872,578 | -0.73(-1.68%) |
Oct 19, 2016 | 43.90 | 43.97 | 43.60 | 43.76 | 937,668 | +0.00(+0.00%) |
Oct 18, 2016 | 44.11 | 44.11 | 43.68 | 43.76 | 512,159 | +0.10(+0.22%) |
Oct 17, 2016 | 44.03 | 44.05 | 43.63 | 43.66 | 642,566 | -0.29(-0.66%) |
Oct 14, 2016 | 44.15 | 44.36 | 43.93 | 43.95 | 563,515 | +0.15(+0.34%) |
Oct 13, 2016 | 43.91 | 44.00 | 43.60 | 43.80 | 741,627 | -0.35(-0.79%) |
Oct 12, 2016 | 43.60 | 44.32 | 43.60 | 44.15 | 514,246 | +0.57(+1.30%) |
Oct 11, 2016 | 44.15 | 44.19 | 43.46 | 43.58 | 658,801 | -0.62(-1.41%) |
Oct 10, 2016 | 44.55 | 44.68 | 44.19 | 44.20 | 526,498 | -0.04(-0.08%) |
Oct 07, 2016 | 44.52 | 44.52 | 44.07 | 44.24 | 561,725 | -0.17(-0.37%) |
Oct 06, 2016 | 44.11 | 44.43 | 43.85 | 44.40 | 757,772 | +0.30(+0.67%) |
Oct 05, 2016 | 44.22 | 44.41 | 44.04 | 44.11 | 651,029 | +0.12(+0.28%) |
Oct 04, 2016 | 44.16 | 44.26 | 43.59 | 43.98 | 1,081,679 | -0.16(-0.36%) |
Oct 03, 2016 | 44.37 | 44.46 | 44.06 | 44.14 | 535,098 | -0.36(-0.81%) |
Sep 30, 2016 | 44.38 | 44.69 | 44.37 | 44.50 | 1,472,432 | +0.48(+1.09%) |
Sep 29, 2016 | 44.52 | 44.52 | 43.75 | 44.02 | 931,169 | -0.57(-1.28%) |
Sep 28, 2016 | 44.46 | 44.62 | 44.17 | 44.59 | 657,615 | +0.15(+0.33%) |
Sep 27, 2016 | 44.10 | 44.56 | 43.97 | 44.44 | 699,428 | +0.33(+0.75%) |
Sep 26, 2016 | 44.02 | 44.21 | 43.39 | 44.11 | 1,025,294 | -0.23(-0.51%) |
Sep 23, 2016 | 44.45 | 44.68 | 44.33 | 44.33 | 847,137 | -0.37(-0.82%) |
Sep 22, 2016 | 44.61 | 44.82 | 44.51 | 44.70 | 783,591 | +0.38(+0.87%) |
Sep 21, 2016 | 43.85 | 44.36 | 43.78 | 44.32 | 1,189,436 | +0.51(+1.16%) |
Sep 20, 2016 | 43.95 | 44.15 | 43.74 | 43.81 | 801,229 | +0.16(+0.36%) |
Sep 19, 2016 | 43.76 | 43.78 | 43.35 | 43.65 | 1,253,108 | +0.22(+0.50%) |
Sep 16, 2016 | 43.39 | 43.86 | 43.21 | 43.43 | 2,010,605 | -0.32(-0.74%) |
Sep 15, 2016 | 43.13 | 43.86 | 43.13 | 43.76 | 897,496 | +0.52(+1.21%) |
Sep 14, 2016 | 43.43 | 43.58 | 43.09 | 43.23 | 1,213,132 | -0.17(-0.40%) |
Sep 13, 2016 | 43.65 | 43.71 | 43.34 | 43.41 | 1,471,039 | -0.50(-1.14%) |
Sep 12, 2016 | 42.86 | 43.97 | 42.81 | 43.91 | 1,626,942 | +0.89(+2.07%) |
Sep 09, 2016 | 43.60 | 43.78 | 43.00 | 43.01 | 1,431,140 | -0.98(-2.23%) |
Sep 08, 2016 | 44.09 | 44.17 | 43.90 | 43.99 | 751,635 | -0.14(-0.32%) |
Sep 07, 2016 | 43.63 | 44.13 | 43.53 | 44.13 | 988,570 | +0.35(+0.80%) |
Sep 06, 2016 | 43.70 | 43.78 | 43.38 | 43.78 | 1,092,639 | +0.05(+0.12%) |
Sep 02, 2016 | 43.41 | 43.73 | 43.73 | 43.73 | 727,493 | +0.50(+1.15%) |